Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Birchcliff Energy
(TSX:
BIR
)
6.000
-0.180 (-2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.180
6.380
6.100
6.360
930,423
+0.01(+0.16%)
May 30, 2017
6.530
6.530
6.260
6.350
1,096,152
-0.23(-3.50%)
May 29, 2017
6.550
6.630
6.500
6.580
161,308
+0.01(+0.15%)
May 26, 2017
6.550
6.580
6.470
6.570
245,151
+0.06(+0.92%)
May 25, 2017
6.630
6.760
6.470
6.510
1,302,606
-0.15(-2.25%)
May 24, 2017
6.710
6.710
6.540
6.660
756,954
-0.07(-1.04%)
May 23, 2017
6.890
6.890
6.690
6.730
379,753
-0.08(-1.17%)
May 19, 2017
6.700
6.850
6.630
6.810
875,303
+0.19(+2.87%)
May 18, 2017
6.600
6.660
6.500
6.620
675,739
-0.02(-0.30%)
May 17, 2017
6.820
6.870
6.600
6.640
942,865
-0.17(-2.50%)
May 16, 2017
6.980
7.040
6.790
6.810
1,032,970
-0.12(-1.73%)
May 15, 2017
6.980
6.980
6.780
6.930
732,653
+0.16(+2.36%)
May 12, 2017
6.940
6.960
6.750
6.770
703,758
-0.14(-2.03%)
May 11, 2017
7.140
7.140
6.820
6.910
1,883,471
-0.10(-1.43%)
May 10, 2017
6.820
7.120
6.670
7.010
1,178,929
+0.29(+4.32%)
May 09, 2017
6.800
6.890
6.690
6.720
807,372
-0.11(-1.61%)
May 08, 2017
6.730
6.850
6.570
6.830
610,549
+0.12(+1.79%)
May 05, 2017
6.460
6.780
6.460
6.710
1,172,870
+0.28(+4.35%)
May 04, 2017
6.650
6.650
6.300
6.430
1,111,478
-0.25(-3.74%)
May 03, 2017
6.700
6.700
6.540
6.680
921,638
+0.00(+0.00%)
May 02, 2017
6.790
6.940
6.650
6.680
828,908
-0.15(-2.20%)
May 01, 2017
7.010
7.010
6.740
6.830
610,087
-0.18(-2.57%)
Apr 28, 2017
7.080
7.210
6.970
7.010
541,782
-0.04(-0.57%)
Apr 27, 2017
7.050
7.080
6.750
7.050
597,360
-0.04(-0.56%)
Apr 26, 2017
7.090
7.340
7.070
7.090
598,543
-0.05(-0.70%)
Apr 25, 2017
7.030
7.170
6.960
7.140
969,370
+0.10(+1.42%)
Apr 24, 2017
7.140
7.250
7.010
7.040
793,459
-0.05(-0.71%)
Apr 21, 2017
7.160
7.200
7.040
7.090
1,092,159
-0.08(-1.12%)
Apr 20, 2017
7.380
7.420
7.140
7.170
779,199
-0.16(-2.18%)
Apr 19, 2017
7.550
7.560
7.250
7.330
829,335
-0.20(-2.66%)
Apr 18, 2017
7.460
7.680
7.460
7.530
352,092
-0.03(-0.40%)
Apr 17, 2017
7.510
7.630
7.430
7.560
367,728
+0.08(+1.07%)
Apr 13, 2017
7.840
7.890
7.470
7.480
862,939
-0.30(-3.86%)
Apr 12, 2017
7.930
7.970
7.760
7.780
503,006
-0.08(-1.02%)
Apr 11, 2017
7.790
7.930
7.730
7.860
678,651
-0.01(-0.13%)
Apr 10, 2017
7.980
7.980
7.820
7.870
561,310
+0.02(+0.25%)
Apr 07, 2017
7.980
7.980
7.820
7.850
481,365
-0.11(-1.38%)
Apr 06, 2017
7.990
8.000
7.890
7.960
561,259
+0.07(+0.89%)
Apr 05, 2017
8.100
8.170
7.870
7.890
1,048,641
-0.11(-1.38%)
Apr 04, 2017
7.800
8.020
7.770
8.000
2,371,052
+0.26(+3.36%)
Apr 03, 2017
7.630
7.740
7.590
7.740
1,565,097
+0.18(+2.38%)
Mar 31, 2017
7.580
7.680
7.530
7.560
966,026
+0.02(+0.27%)
Mar 30, 2017
7.630
7.785
7.500
7.540
1,506,396
-0.10(-1.31%)
Mar 29, 2017
7.400
7.680
7.360
7.640
2,195,689
+0.23(+3.10%)
Mar 28, 2017
7.400
7.530
7.330
7.410
2,242,596
+0.00(+0.00%)
Mar 27, 2017
7.030
7.420
6.850
7.410
1,404,112
+0.34(+4.81%)
Mar 24, 2017
7.210
7.220
6.840
7.070
1,057,090
-0.13(-1.81%)
Mar 23, 2017
6.620
7.240
6.620
7.200
1,777,548
+0.54(+8.11%)
Mar 22, 2017
6.600
6.780
6.400
6.660
2,460,543
-0.02(-0.30%)
Mar 21, 2017
6.780
6.890
6.650
6.680
1,350,833
-0.01(-0.15%)
Mar 20, 2017
6.620
6.860
6.600
6.690
831,173
+0.01(+0.15%)
Mar 17, 2017
6.860
6.870
6.680
6.680
503,904
-0.12(-1.76%)
Mar 16, 2017
6.990
6.990
6.760
6.800
1,050,168
-0.07(-1.02%)
Mar 15, 2017
6.630
6.930
6.580
6.870
741,689
+0.31(+4.73%)
Mar 14, 2017
6.790
6.790
6.490
6.560
1,268,575
-0.27(-3.95%)
Mar 13, 2017
6.890
7.000
6.820
6.830
776,497
-0.03(-0.44%)
Mar 10, 2017
6.910
6.950
6.820
6.860
1,046,636
+0.05(+0.73%)
Mar 09, 2017
6.760
6.920
6.500
6.810
3,338,166
+0.03(+0.44%)
Mar 08, 2017
7.070
7.230
6.750
6.780
821,761
-0.30(-4.24%)
Mar 07, 2017
7.030
7.180
6.920
7.080
1,023,943
+0.08(+1.14%)
Mar 06, 2017
6.900
7.040
6.810
7.000
2,496,542
+0.12(+1.74%)
Mar 03, 2017
7.060
7.095
6.830
6.880
2,865,728
-0.14(-1.99%)
Mar 02, 2017
7.280
7.280
6.970
7.020
1,007,319
-0.35(-4.75%)
Mar 01, 2017
7.270
7.390
7.170
7.370
1,105,349
+0.21(+2.93%)
Feb 28, 2017
7.030
7.190
7.020
7.160
911,375
+0.09(+1.27%)
Feb 27, 2017
7.240
7.240
7.030
7.070
1,469,517
-0.18(-2.48%)
Feb 24, 2017
7.400
7.400
7.200
7.250
495,128
-0.17(-2.29%)
Feb 23, 2017
7.500
7.530
7.320
7.420
1,230,186
+0.10(+1.37%)
Feb 22, 2017
7.600
7.610
7.310
7.320
1,161,053
-0.26(-3.43%)
Feb 21, 2017
7.700
7.700
7.480
7.580
1,041,468
-0.08(-1.04%)
Feb 17, 2017
7.660
7.660
7.660
0
-0.18(-2.30%)
Feb 16, 2017
8.100
8.100
7.790
7.840
964,905
-0.18(-2.24%)
Feb 15, 2017
7.890
8.090
7.830
8.020
1,442,582
+0.10(+1.26%)
Feb 14, 2017
7.830
7.930
7.690
7.920
1,546,133
+0.25(+3.26%)
Feb 13, 2017
7.780
7.780
7.580
7.670
1,868,643
-0.18(-2.29%)
Feb 10, 2017
8.050
8.070
7.780
7.850
2,073,778
-0.10(-1.26%)
Feb 09, 2017
7.860
8.370
7.720
7.950
4,578,910
+0.57(+7.72%)
Feb 08, 2017
7.250
7.470
7.050
7.380
2,856,236
+0.10(+1.37%)
Feb 07, 2017
7.430
7.520
7.230
7.280
1,085,558
-0.16(-2.15%)
Feb 06, 2017
7.920
7.920
7.430
7.440
1,621,772
-0.49(-6.18%)
Feb 03, 2017
7.970
7.970
7.750
7.930
1,115,027
-0.02(-0.25%)
Feb 02, 2017
8.000
8.060
7.850
7.950
1,479,723
+0.01(+0.13%)
Feb 01, 2017
8.170
8.170
7.890
7.940
2,176,716
-0.08(-1.00%)
Jan 31, 2017
8.010
8.170
8.010
8.020
1,457,946
-0.12(-1.47%)
Jan 30, 2017
8.350
8.370
8.060
8.140
807,566
-0.29(-3.44%)
Jan 27, 2017
8.400
8.500
8.400
8.430
836,803
-0.10(-1.17%)
Jan 26, 2017
8.710
8.880
8.510
8.530
1,214,777
-0.11(-1.27%)
Jan 25, 2017
8.480
8.700
8.480
8.640
1,285,352
+0.11(+1.29%)
Jan 24, 2017
8.310
8.540
8.230
8.530
1,919,805
+0.34(+4.15%)
Jan 23, 2017
8.550
8.560
8.150
8.190
1,564,996
-0.44(-5.10%)
Jan 20, 2017
8.430
8.720
8.350
8.630
1,268,045
+0.23(+2.74%)
Jan 19, 2017
8.400
8.470
8.280
8.400
731,356
+0.18(+2.19%)
Jan 18, 2017
8.540
8.540
8.210
8.220
1,960,569
-0.37(-4.31%)
Jan 17, 2017
8.780
8.820
8.580
8.590
1,720,178
-0.06(-0.69%)
Jan 16, 2017
8.740
8.760
8.600
8.650
292,843
-0.18(-2.04%)
Jan 13, 2017
8.690
8.910
8.580
8.830
1,028,752
+0.20(+2.32%)
Jan 12, 2017
8.700
8.750
8.510
8.630
1,744,665
+0.05(+0.58%)
Jan 11, 2017
8.640
8.640
8.480
8.580
1,242,003
+0.05(+0.59%)
Jan 10, 2017
8.650
8.740
8.500
8.530
1,417,577
+0.03(+0.35%)
Jan 09, 2017
8.820
8.820
8.450
8.500
1,858,557
-0.45(-5.03%)
Jan 06, 2017
9.000
9.090
8.850
8.950
859,165
-0.08(-0.89%)
Jan 05, 2017
9.180
9.340
9.000
9.030
606,269
-0.11(-1.20%)
Jan 04, 2017
9.100
9.200
8.980
9.140
1,073,804
+0.12(+1.33%)
Jan 03, 2017
9.580
9.580
8.880
9.020
1,344,095
-0.35(-3.74%)
Dec 30, 2016
9.370
9.370
9.370
0
+0.13(+1.41%)
Dec 29, 2016
9.290
9.340
9.080
9.240
864,653
-0.08(-0.86%)
Dec 28, 2016
9.240
9.460
9.230
9.320
905,130
+0.00(+0.00%)
Dec 23, 2016
9.320
9.320
9.320
0
-0.12(-1.27%)
Dec 22, 2016
9.510
9.590
9.410
9.440
966,486
-0.13(-1.36%)
Dec 21, 2016
9.570
9.770
9.560
9.570
714,661
+0.06(+0.63%)
Dec 20, 2016
9.660
9.720
9.450
9.510
1,084,652
-0.11(-1.14%)
Dec 19, 2016
9.800
9.920
9.570
9.620
1,093,057
-0.20(-2.04%)
Dec 16, 2016
9.970
9.970
9.670
9.820
1,041,703
-0.07(-0.71%)
Dec 15, 2016
9.660
10.00
9.600
9.890
865,182
+0.14(+1.44%)
Dec 14, 2016
10.00
10.12
9.700
9.750
1,505,623
-0.40(-3.94%)
Dec 13, 2016
9.970
10.20
9.820
10.15
1,746,443
+0.31(+3.15%)
Dec 12, 2016
10.40
10.50
9.780
9.840
1,896,126
-0.27(-2.67%)
Dec 09, 2016
10.00
10.19
9.970
10.11
2,193,967
+0.20(+2.02%)
Dec 08, 2016
9.860
9.960
9.740
9.910
1,853,903
+0.21(+2.16%)
Dec 07, 2016
9.740
9.850
9.620
9.700
1,761,912
+0.08(+0.83%)
Dec 06, 2016
9.390
9.650
9.180
9.620
1,842,475
+0.22(+2.34%)
Dec 05, 2016
9.460
9.680
9.340
9.400
976,931
+0.12(+1.29%)
Dec 02, 2016
9.300
9.480
9.160
9.280
755,259
+0.07(+0.76%)
Dec 01, 2016
9.300
9.890
9.130
9.210
2,094,282
+0.13(+1.43%)
Nov 30, 2016
8.710
9.090
8.500
9.080
2,783,650
+0.96(+11.82%)
Nov 29, 2016
8.290
8.310
8.060
8.120
933,256
-0.30(-3.56%)
Nov 28, 2016
8.790
8.800
8.395
8.420
1,143,002
-0.28(-3.22%)
Nov 25, 2016
8.810
8.840
8.670
8.700
479,886
-0.11(-1.25%)
Nov 24, 2016
8.780
8.880
8.710
8.810
205,039
+0.00(+0.00%)
Nov 23, 2016
8.690
8.910
8.630
8.810
589,074
+0.02(+0.23%)
Nov 22, 2016
8.920
9.050
8.640
8.790
773,832
-0.18(-2.01%)
Nov 21, 2016
8.730
9.000
8.650
8.970
1,482,611
+0.54(+6.41%)
Nov 18, 2016
8.520
8.650
8.340
8.430
836,550
-0.07(-0.82%)
Nov 17, 2016
8.610
8.790
8.370
8.500
1,841,197
-0.03(-0.35%)
Nov 16, 2016
8.750
8.830
8.510
8.530
1,552,925
-0.33(-3.72%)
Nov 15, 2016
8.800
9.020
8.770
8.860
1,417,923
+0.26(+3.02%)
Nov 14, 2016
8.210
8.650
8.210
8.600
1,087,464
+0.33(+3.99%)
Nov 11, 2016
8.300
8.340
7.990
8.270
1,100,068
-0.14(-1.66%)
Nov 10, 2016
8.910
8.300
8.410
2,387,816
-0.50(-5.61%)
Nov 09, 2016
8.440
8.970
8.380
8.910
1,235,438
+0.37(+4.33%)
Nov 08, 2016
8.420
8.560
8.370
8.540
834,051
-0.01(-0.12%)
Nov 07, 2016
8.650
8.650
8.430
8.550
1,189,406
+0.12(+1.42%)
Nov 04, 2016
8.380
8.570
8.320
8.430
810,517
+0.06(+0.72%)
Nov 03, 2016
8.270
8.520
8.260
8.370
1,259,812
+0.12(+1.45%)
Nov 02, 2016
8.400
8.480
8.180
8.250
1,428,135
-0.24(-2.83%)
Nov 01, 2016
8.600
8.830
8.410
8.490
1,579,349
-0.05(-0.59%)
Oct 31, 2016
8.510
8.580
8.340
8.540
959,470
+0.00(+0.00%)
Oct 28, 2016
8.590
8.820
8.420
8.540
1,632,545
-0.05(-0.58%)
Oct 27, 2016
8.790
8.820
8.570
8.590
1,688,689
-0.19(-2.16%)
Oct 26, 2016
9.280
9.290
8.730
8.780
2,307,745
-0.65(-6.89%)
Oct 25, 2016
9.700
9.790
9.380
9.430
1,863,337
-0.29(-2.98%)
Oct 24, 2016
9.950
9.950
9.640
9.720
1,451,958
-0.22(-2.21%)
Oct 21, 2016
9.740
9.970
9.730
9.940
2,210,787
+0.19(+1.95%)
Oct 20, 2016
9.500
9.830
9.460
9.750
1,793,382
+0.12(+1.25%)
Oct 19, 2016
9.290
9.800
9.250
9.630
1,283,331
+0.43(+4.67%)
Oct 18, 2016
9.450
9.500
9.080
9.200
1,168,659
-0.12(-1.29%)
Oct 17, 2016
9.480
9.490
9.250
9.320
1,112,340
-0.13(-1.38%)
Oct 14, 2016
9.430
9.590
9.360
9.450
1,101,031
+0.05(+0.53%)
Oct 13, 2016
9.050
9.455
9.050
9.400
1,328,793
+0.24(+2.62%)
Oct 12, 2016
9.350
9.400
9.130
9.160
1,694,896
-0.27(-2.86%)
Oct 11, 2016
9.600
9.890
9.350
9.430
2,596,955
-0.05(-0.53%)
Oct 07, 2016
9.480
9.480
9.480
0
-0.03(-0.32%)
Oct 06, 2016
9.650
9.700
9.380
9.510
1,513,216
-0.09(-0.94%)
Oct 05, 2016
9.450
9.800
9.440
9.600
1,547,276
+0.32(+3.45%)
Oct 04, 2016
9.440
9.530
9.160
9.280
1,468,483
-0.20(-2.11%)
Oct 03, 2016
9.250
9.530
9.145
9.480
1,170,941
+0.30(+3.27%)
Sep 30, 2016
8.860
9.250
8.780
9.180
1,260,152
+0.30(+3.38%)
Sep 29, 2016
8.720
9.110
8.710
8.880
1,932,725
+0.09(+1.02%)
Sep 28, 2016
8.530
8.840
8.400
8.790
1,722,352
+0.31(+3.66%)
Sep 27, 2016
8.460
8.510
8.350
8.480
670,633
-0.06(-0.70%)
Sep 26, 2016
8.550
8.750
8.500
8.540
725,518
+0.03(+0.35%)
Sep 23, 2016
8.710
8.760
8.370
8.510
1,965,638
-0.20(-2.30%)
Sep 22, 2016
8.630
8.790
8.630
8.710
1,300,396
+0.15(+1.75%)
Sep 21, 2016
8.570
8.610
8.420
8.560
1,042,658
+0.12(+1.42%)
Sep 20, 2016
8.200
8.480
8.200
8.440
1,118,950
+0.18(+2.18%)
Sep 19, 2016
8.570
8.670
8.230
8.260
1,246,616
-0.21(-2.48%)
Sep 16, 2016
8.580
8.810
8.470
8.470
10,176,656
-0.23(-2.64%)
Sep 15, 2016
8.600
8.800
8.460
8.700
1,013,041
+0.14(+1.64%)
Sep 14, 2016
8.600
8.680
8.460
8.560
1,557,463
-0.03(-0.35%)
Sep 13, 2016
8.970
9.070
8.550
8.590
1,686,509
-0.45(-4.98%)
Sep 12, 2016
8.940
9.350
8.880
9.040
1,184,918
-0.05(-0.55%)
Sep 09, 2016
9.240
9.330
8.900
9.090
856,280
-0.32(-3.40%)
Sep 08, 2016
9.170
9.490
9.140
9.410
1,724,876
+0.33(+3.63%)
Sep 07, 2016
9.250
9.250
9.040
9.080
1,086,650
-0.18(-1.94%)
Sep 06, 2016
9.100
9.310
9.090
9.260
1,663,527
+0.17(+1.87%)
Sep 02, 2016
9.090
9.090
9.090
0
+0.04(+0.44%)
Sep 01, 2016
9.030
9.220
8.980
9.050
1,411,479
-0.03(-0.33%)
Aug 31, 2016
9.090
9.150
8.910
9.080
2,912,432
-0.01(-0.11%)
Aug 30, 2016
9.240
9.300
8.960
9.090
1,446,395
-0.09(-0.98%)
Aug 29, 2016
8.880
9.240
8.830
9.180
1,664,218
+0.26(+2.91%)
Aug 26, 2016
8.850
9.140
8.770
8.920
1,191,157
+0.10(+1.13%)
Aug 25, 2016
8.760
8.970
8.690
8.820
857,364
+0.05(+0.57%)
Aug 24, 2016
8.980
9.160
8.720
8.770
1,197,604
-0.30(-3.31%)
Aug 23, 2016
8.800
9.190
8.760
9.070
1,444,929
+0.27(+3.07%)
Aug 22, 2016
8.580
8.860
8.460
8.800
1,577,514
+0.13(+1.50%)
Aug 19, 2016
8.850
8.850
8.620
8.670
1,197,645
-0.18(-2.03%)
Aug 18, 2016
8.880
9.000
8.810
8.850
927,809
+0.07(+0.80%)
Aug 17, 2016
8.750
8.920
8.690
8.780
1,412,088
-0.03(-0.34%)
Aug 16, 2016
9.000
9.000
8.700
8.810
1,623,342
-0.19(-2.11%)
Aug 15, 2016
8.950
9.140
8.950
9.000
1,154,002
+0.12(+1.35%)
Aug 12, 2016
8.730
8.910
8.560
8.880
1,782,484
+0.23(+2.66%)
Aug 11, 2016
8.900
8.950
8.560
8.650
2,912,084
-0.25(-2.81%)
Aug 10, 2016
9.230
9.230
8.815
8.900
1,519,799
-0.24(-2.63%)
Aug 09, 2016
9.150
9.280
9.080
9.140
3,501,771
-0.04(-0.44%)
Aug 08, 2016
9.480
9.690
9.120
9.180
2,174,763
-0.12(-1.29%)
Aug 05, 2016
9.200
9.370
9.070
9.300
1,400,403
+0.12(+1.31%)
Aug 04, 2016
9.290
9.370
9.120
9.180
1,042,846
-0.12(-1.29%)
Aug 03, 2016
9.280
9.400
9.040
9.300
1,669,465
+0.02(+0.22%)
Aug 02, 2016
9.550
9.650
9.090
9.280
2,433,447
-0.16(-1.69%)
Jul 29, 2016
9.440
9.440
9.440
0
+0.60(+6.79%)
Jul 28, 2016
8.700
8.900
8.660
8.840
1,216,882
+0.14(+1.61%)
Jul 27, 2016
8.600
8.890
8.590
8.700
1,960,843
+0.17(+1.99%)
Jul 26, 2016
8.380
8.560
8.380
8.530
751,941
+0.06(+0.71%)
Jul 25, 2016
8.520
8.610
8.420
8.470
1,571,865
-0.17(-1.97%)
Jul 22, 2016
8.800
8.880
8.520
8.640
1,549,708
-0.12(-1.37%)
Jul 21, 2016
8.570
8.800
8.560
8.760
1,753,920
+0.17(+1.98%)
Jul 20, 2016
8.410
8.650
8.350
8.590
1,515,704
+0.03(+0.35%)
Jul 19, 2016
8.850
8.920
8.530
8.560
1,866,171
-0.34(-3.82%)
Jul 18, 2016
8.860
8.930
8.720
8.900
1,872,565
-0.06(-0.67%)
Jul 15, 2016
8.840
9.280
8.760
8.960
6,676,029
+0.26(+2.99%)
Jul 14, 2016
8.110
8.870
8.110
8.700
5,969,282
+0.84(+10.69%)
Jul 13, 2016
7.590
7.880
7.450
7.860
6,747,882
+0.22(+2.88%)
Jul 12, 2016
7.740
7.880
7.600
7.640
3,491,175
+0.07(+0.92%)
Jul 11, 2016
7.680
7.840
7.480
7.570
2,894,009
-0.10(-1.30%)
Jul 08, 2016
7.870
7.230
7.670
2,460,924
+0.44(+6.09%)
Jul 07, 2016
7.220
7.370
7.110
7.230
2,396,790
+0.37(+5.39%)
Jul 05, 2016
6.860
6.950
6.715
6.860
1,925,545
-0.17(-2.42%)
Jul 04, 2016
6.910
7.050
6.890
7.030
772,042
+0.15(+2.18%)
Jun 30, 2016
6.880
6.880
6.880
0
+0.09(+1.33%)
Jun 29, 2016
6.650
6.950
6.600
6.790
3,257,980
+0.28(+4.30%)
Jun 28, 2016
6.500
6.540
6.340
6.510
2,030,696
+0.21(+3.33%)
Jun 27, 2016
6.250
6.360
6.140
6.300
2,834,695
+0.03(+0.48%)
Jun 24, 2016
6.250
6.500
6.250
6.270
2,436,267
-0.23(-3.54%)
Jun 23, 2016
6.540
6.630
6.460
6.500
3,944,305
+0.08(+1.25%)
Jun 22, 2016
6.630
6.780
6.380
6.420
12,683,771
-0.38(-5.59%)
Jun 21, 2016
6.510
6.830
6.480
6.800
617,169
+0.14(+2.10%)
Jun 20, 2016
6.490
6.700
6.450
6.660
478,787
+0.35(+5.55%)
Jun 17, 2016
6.580
6.710
6.310
6.310
674,542
-0.16(-2.47%)
Jun 16, 2016
6.330
6.550
6.150
6.470
761,895
+0.12(+1.89%)
Jun 15, 2016
6.110
6.400
6.070
6.350
435,819
+0.17(+2.75%)
Jun 14, 2016
6.160
6.290
6.100
6.180
183,164
-0.01(-0.16%)
Jun 13, 2016
6.150
6.460
6.090
6.190
742,029
-0.10(-1.59%)
Jun 10, 2016
6.450
6.570
6.225
6.290
527,726
-0.32(-4.84%)
Jun 09, 2016
6.660
6.760
6.470
6.610
877,295
-0.18(-2.65%)
Jun 08, 2016
7.040
7.240
6.610
6.790
762,422
+0.20(+3.03%)
Jun 07, 2016
6.530
6.680
6.450
6.590
641,249
+0.20(+3.13%)
Jun 06, 2016
6.030
6.410
6.020
6.390
867,066
+0.51(+8.67%)
Jun 03, 2016
5.890
5.990
5.820
5.880
524,055
+0.04(+0.68%)
Jun 02, 2016
5.630
5.900
5.520
5.840
802,695
+0.18(+3.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.